Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.83 | 11.01 | 10.66 | 11.00 | 42,025 | -0.02(-0.15%) |
Jan 30, 2014 | 10.92 | 11.05 | 10.86 | 11.01 | 107,973 | +0.06(+0.53%) |
Jan 29, 2014 | 10.85 | 11.11 | 10.72 | 10.96 | 78,792 | -0.01(-0.08%) |
Jan 28, 2014 | 10.75 | 11.04 | 10.70 | 10.96 | 125,174 | +0.15(+1.39%) |
Jan 27, 2014 | 10.73 | 10.86 | 10.03 | 10.81 | 160,155 | +0.08(+0.78%) |
Jan 24, 2014 | 10.62 | 10.77 | 10.40 | 10.73 | 87,543 | +0.10(+0.94%) |
Jan 23, 2014 | 10.65 | 10.74 | 10.40 | 10.63 | 137,554 | -0.13(-1.24%) |
Jan 22, 2014 | 11.13 | 11.18 | 10.45 | 10.76 | 143,674 | -0.37(-3.30%) |
Jan 21, 2014 | 11.41 | 11.41 | 10.86 | 11.13 | 107,871 | -0.28(-2.42%) |
Jan 17, 2014 | 11.53 | 11.41 | 11.41 | 11.41 | 124,215 | -0.13(-1.09%) |
Jan 16, 2014 | 11.45 | 11.55 | 11.36 | 11.53 | 90,907 | +0.04(+0.36%) |
Jan 15, 2014 | 11.26 | 11.55 | 11.21 | 11.49 | 94,727 | +0.23(+2.00%) |
Jan 14, 2014 | 10.99 | 11.28 | 10.91 | 11.26 | 137,573 | +0.29(+2.66%) |
Jan 13, 2014 | 10.95 | 11.16 | 10.70 | 10.97 | 135,001 | +0.00(+0.00%) |
Jan 10, 2014 | 10.87 | 11.03 | 10.75 | 10.97 | 92,098 | +0.11(+1.00%) |
Jan 09, 2014 | 10.64 | 10.92 | 10.58 | 10.86 | 142,768 | +0.33(+3.17%) |
Jan 08, 2014 | 10.84 | 10.84 | 10.31 | 10.53 | 133,820 | -0.33(-3.08%) |
Jan 07, 2014 | 10.85 | 11.01 | 10.80 | 10.86 | 116,401 | +0.01(+0.08%) |
Jan 06, 2014 | 11.12 | 11.20 | 10.73 | 10.86 | 178,320 | -0.17(-1.52%) |
Jan 03, 2014 | 10.65 | 11.11 | 10.58 | 11.02 | 114,439 | +0.30(+2.81%) |
Jan 02, 2014 | 11.34 | 11.42 | 10.64 | 10.72 | 252,377 | -1.04(-8.88%) |
Dec 31, 2013 | 11.70 | 11.77 | 11.77 | 11.77 | 94,179 | +0.07(+0.57%) |
Dec 30, 2013 | 11.41 | 11.79 | 11.16 | 11.70 | 94,018 | +0.46(+4.09%) |
Dec 27, 2013 | 11.46 | 11.56 | 11.03 | 11.24 | 99,466 | -0.27(-2.32%) |
Dec 26, 2013 | 11.53 | 11.69 | 11.45 | 11.51 | 44,048 | -0.03(-0.22%) |
Dec 24, 2013 | 11.61 | 11.74 | 11.46 | 11.53 | 32,624 | -0.01(-0.07%) |
Dec 23, 2013 | 11.58 | 12.10 | 11.25 | 11.54 | 247,222 | -0.02(-0.14%) |
Dec 20, 2013 | 10.74 | 11.56 | 10.53 | 11.56 | 362,138 | +0.90(+8.47%) |
Dec 19, 2013 | 9.618 | 10.89 | 9.618 | 10.65 | 247,391 | +0.95(+9.82%) |
Dec 18, 2013 | 9.543 | 9.761 | 9.510 | 9.702 | 144,936 | +0.24(+2.56%) |
Dec 17, 2013 | 9.526 | 9.604 | 9.368 | 9.459 | 142,245 | -0.06(-0.61%) |
Dec 16, 2013 | 9.108 | 9.610 | 9.108 | 9.518 | 300,651 | +0.50(+5.56%) |
Dec 13, 2013 | 8.866 | 9.108 | 8.866 | 9.017 | 158,679 | +0.03(+0.37%) |
Dec 12, 2013 | 8.950 | 9.099 | 8.858 | 8.983 | 58,654 | -0.01(-0.09%) |
Dec 11, 2013 | 9.309 | 9.309 | 8.941 | 8.992 | 127,004 | -0.34(-3.67%) |
Dec 10, 2013 | 9.317 | 9.476 | 9.259 | 9.334 | 208,338 | +0.03(+0.36%) |
Dec 09, 2013 | 8.774 | 9.326 | 8.674 | 9.301 | 553,798 | +0.85(+10.09%) |
Dec 06, 2013 | 8.440 | 8.482 | 8.440 | 8.448 | 0 | +0.01(+0.10%) |
Dec 05, 2013 | 8.549 | 8.549 | 8.440 | 8.440 | 0 | -0.05(-0.59%) |
Dec 04, 2013 | 8.448 | 8.557 | 8.448 | 8.490 | 0 | -0.04(-0.49%) |
Dec 03, 2013 | 8.507 | 8.557 | 8.482 | 8.532 | 0 | -0.03(-0.29%) |
Dec 02, 2013 | 8.515 | 8.565 | 8.365 | 8.557 | 0 | +0.13(+1.59%) |
Nov 29, 2013 | 8.423 | 8.532 | 8.315 | 8.423 | 0 | -0.07(-0.79%) |
Nov 27, 2013 | 8.532 | 8.532 | 8.448 | 8.490 | 0 | -0.04(-0.49%) |
Nov 26, 2013 | 8.439 | 8.532 | 8.423 | 8.532 | 0 | +0.12(+1.39%) |
Nov 25, 2013 | 8.415 | 8.490 | 8.340 | 8.415 | 0 | -0.07(-0.88%) |
Nov 22, 2013 | 8.432 | 8.490 | 8.223 | 8.490 | 0 | +0.10(+1.19%) |
Nov 21, 2013 | 8.490 | 8.507 | 8.265 | 8.390 | 0 | -0.08(-0.98%) |
Nov 20, 2013 | 8.498 | 8.523 | 8.457 | 8.473 | 0 | -0.07(-0.78%) |
Nov 19, 2013 | 8.415 | 8.540 | 8.415 | 8.540 | 0 | +0.10(+1.18%) |
Nov 18, 2013 | 8.515 | 8.532 | 8.365 | 8.440 | 0 | -0.03(-0.30%) |
Nov 15, 2013 | 8.440 | 8.473 | 8.323 | 8.465 | 0 | +0.02(+0.20%) |
Nov 14, 2013 | 8.332 | 8.473 | 8.332 | 8.448 | 0 | -0.03(-0.39%) |
Nov 12, 2013 | 8.382 | 8.532 | 8.382 | 8.482 | 0 | +0.10(+1.19%) |
Nov 11, 2013 | 8.457 | 8.582 | 8.373 | 8.382 | 0 | +0.01(+0.10%) |
Nov 08, 2013 | 8.348 | 8.540 | 8.332 | 8.373 | 0 | +0.03(+0.40%) |
Nov 07, 2013 | 8.607 | 8.636 | 8.257 | 8.340 | 0 | -0.25(-2.91%) |
Nov 06, 2013 | 8.698 | 8.732 | 8.390 | 8.590 | 0 | +0.03(+0.39%) |
Nov 05, 2013 | 7.840 | 8.765 | 7.565 | 8.557 | 0 | +0.66(+8.33%) |
Nov 04, 2013 | 7.290 | 7.898 | 7.290 | 7.898 | 0 | +0.39(+5.22%) |